Cổ phiếu
Báo cáo
Tin tức
Hướng dẫn
Mở tài khoản

Dữ liệu lịch sử

Mã cổ phiếu

Lọc theo ngày

-
Ngày Đóng cửa (nghìn VNĐ) Thay đổi GD khớp lệnh GD thỏa thuận Mở cửa (nghìn VNĐ)
Khối lượng Giá trị (triệu VNĐ) Khối lượng Giá trị (triệu VNĐ) Tham chiếu Trần Sàn
02/04/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
01/04/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
31/03/2026 10,700 0 (0%) 1 0.01 0 0 10,700 12,300 9,100
30/03/2026 10,000 0.4 (4.17%) 501 5.37 0 0 9,600 11,000 8,200
27/03/2026 9,600 0.1 (1.05%) 600 5.76 0 0 9,500 10,900 8,100
26/03/2026 9,500 0 (0%) 301 2.86 0 0 9,500 10,900 8,100
25/03/2026 12,500 1.5 (13.64%) 20,700 196.76 0 0 11,000 12,600 9,400
24/03/2026 10,900 -1.9 (-14.84%) 2,117 23.33 0 0 12,800 14,700 10,900
23/03/2026 12,800 1.1 (9.4%) 402 5.14 0 0 11,700 13,400 10,000
20/03/2026 11,700 1.4 (13.59%) 117 1.35 0 0 10,300 11,800 8,800
19/03/2026 10,500 1.3 (14.13%) 300 3.1 0 0 9,200 10,500 7,900
18/03/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
17/03/2026 9,200 1.2 (15%) 101 0.93 0 0 8,000 9,200 6,800
16/03/2026 8,000 0 (0%) 1 0.01 0 0 8,000 9,200 6,800
13/03/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
12/03/2026 8,000 -0.7 (-8.05%) 119 0.99 0 0 8,700 10,000 7,400
11/03/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
10/03/2026 8,700 1.1 (14.47%) 100 0.87 0 0 7,600 8,700 6,500
09/03/2026 7,600 -0.6 (-7.32%) 105 0.8 0 0 8,200 9,400 7,000
06/03/2026 7,600 -1.3 (-14.61%) 200 1.64 0 0 8,900 10,200 7,600
05/03/2026 8,900 -1.5 (-14.42%) 100 0.89 0 0 10,400 11,900 8,900
04/03/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
03/03/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
02/03/2026 9,700 -1.7 (-14.91%) 1,103 11.5 0 0 11,400 13,100 9,700
27/02/2026 11,400 -2 (-14.93%) 127 1.45 0 0 13,400 15,400 11,400
26/02/2026 13,400 1.7 (14.53%) 100 1.34 0 0 11,700 13,400 10,000
25/02/2026 11,700 0 (0%) 4 0.05 0 0 11,700 13,400 10,000
24/02/2026 11,700 1.5 (14.71%) 114 1.31 0 0 10,200 11,700 8,700
23/02/2026 10,200 0 (0%) 2,000 20.4 0 0 10,200 11,700 8,700
13/02/2026 10,200 -1.8 (-15%) 6,100 62.22 0 0 12,000 13,800 10,200
12/02/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
11/02/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
10/02/2026 12,000 0 (0%) 100 1.2 0 0 12,000 13,800 10,200
09/02/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
06/02/2026 12,000 0 (0%) 7 0.07 0 0 12,000 13,800 10,200
05/02/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
04/02/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
03/02/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
02/02/2026 12,000 0 (0%) 2,100 25.2 0 0 12,000 13,800 10,200
30/01/2026 12,000 0 (0%) 1 0.01 0 0 12,000 13,800 10,200
29/01/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
28/01/2026 12,000 0 (0%) 1,000 12 0 0 12,000 13,800 10,200
27/01/2026 12,000 0.3 (2.56%) 1,600 19.15 0 0 11,700 13,400 10,000
26/01/2026 11,000 0.8 (7.84%) 2,010 23.43 0 0 10,200 11,700 8,700
23/01/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
22/01/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
21/01/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
20/01/2026 10,200 0 (0%) 6 0.05 0 0 10,200 11,700 8,700
19/01/2026 10,200 0 (0%) 100 1.02 0 0 10,200 11,700 8,700
16/01/2026 10,500 0.6 (6.06%) 2,106 21.54 0 0 9,900 11,300 8,500
15/01/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
14/01/2026 9,900 -1.7 (-14.66%) 616 6.1 0 0 11,600 13,300 9,900
13/01/2026 11,600 0 (0%) 1 0.01 0 0 11,600 13,300 9,900
12/01/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
09/01/2026 11,600 0 (0%) 30 0.35 0 0 11,600 13,300 9,900
08/01/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
07/01/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
06/01/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
05/01/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
31/12/2025 11,600 0 (0%) 2 0.02 0 0 11,600 13,300 9,900
30/12/2025 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
29/12/2025 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
26/12/2025 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
25/12/2025 11,600 0.1 (0.87%) 1,500 17.35 0 0 11,500 13,200 9,800
24/12/2025 11,500 0 (0%) 12 0.12 0 0 11,500 13,200 9,800
23/12/2025 11,500 0.2 (1.77%) 10,000 115 0 0 11,300 12,900 9,700
22/12/2025 11,300 0 (0%) 12 0.12 0 0 11,300 12,900 9,700
19/12/2025 11,300 0.1 (0.89%) 6,000 67.8 0 0 11,200 12,800 9,600
18/12/2025 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
17/12/2025 11,200 0 (0%) 7,450 83.36 0 0 11,200 12,800 9,600
16/12/2025 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
15/12/2025 11,200 0.2 (1.82%) 10,000 112 0 0 11,000 12,600 9,400
12/12/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
11/12/2025 11,000 0.5 (4.76%) 10,000 110 0 0 10,500 12,000 9,000
10/12/2025 10,500 0.5 (5%) 5,001 52.51 0 0 10,000 11,500 8,500
09/12/2025 10,000 -1.3 (-11.5%) 150,000 1,500 0 0 11,300 12,900 9,700
08/12/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
05/12/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
04/12/2025 11,300 0 (0%) 2 0.02 0 0 11,300 12,900 9,700
03/12/2025 11,300 1.4 (14.14%) 100 1.13 0 0 9,900 11,300 8,500
02/12/2025 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
01/12/2025 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
28/11/2025 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
27/11/2025 9,000 -0.9 (-9.09%) 4,006 39.58 0 0 9,900 11,300 8,500
26/11/2025 9,900 -0.1 (-1%) 3,100 30.69 0 0 10,000 11,500 8,500
25/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
24/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
21/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
20/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
19/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
18/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
17/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
14/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
13/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
12/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
11/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
10/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
07/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
06/11/2025 10,000 0 (0%) 1 0.01 0 0 10,000 11,500 8,500
05/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
04/11/2025 10,000 0 (0%) 3 0.03 0 0 10,000 11,500 8,500
03/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
31/10/2025 10,000 0 (0%) 9 0.08 0 0 10,000 11,500 8,500
30/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
29/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
28/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
27/10/2025 10,000 -0.2 (-1.96%) 100 1 0 0 10,200 11,700 8,700
24/10/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
23/10/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
22/10/2025 10,200 0 (0%) 100 1.02 0 0 10,200 11,700 8,700
21/10/2025 10,200 0 (0%) 4 0.04 0 0 10,200 11,700 8,700
20/10/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
17/10/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
16/10/2025 11,500 -0.2 (-1.71%) 4,800 49.05 0 0 11,700 13,400 10,000
15/10/2025 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
14/10/2025 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
13/10/2025 11,500 0.5 (4.55%) 300 3.5 0 0 11,000 12,600 9,400
10/10/2025 11,000 0 (0%) 300 3.3 0 0 11,000 12,600 9,400
09/10/2025 11,000 0.2 (1.85%) 110 1.21 0 0 10,800 12,400 9,200
08/10/2025 10,800 0 (0%) 2 0.02 0 0 10,800 12,400 9,200
07/10/2025 11,000 0.4 (3.77%) 1,500 16.14 0 0 10,600 12,100 9,100
06/10/2025 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
03/10/2025 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
02/10/2025 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
Liên kết nhanh